Identifier on Coinbase Pro: POPCAT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2720 USD |
7,114,094.3300 POPCAT |
0.2686 USD |
0.2629 USD |
0.2744 USD |
0.2720 USD |
| 2025-08-26 |
0.2699 USD |
7,821,187.5400 POPCAT |
0.2540 USD |
0.2522 USD |
0.2726 USD |
0.2699 USD |
| 2025-08-25 |
0.2556 USD |
9,251,032.4000 POPCAT |
0.2819 USD |
0.2523 USD |
0.2904 USD |
0.2556 USD |
| 2025-08-24 |
0.2831 USD |
10,311,776.3400 POPCAT |
0.2940 USD |
0.2765 USD |
0.2986 USD |
0.2831 USD |
| 2025-08-23 |
0.2922 USD |
4,158,336.4900 POPCAT |
0.2996 USD |
0.2855 USD |
0.3007 USD |
0.2922 USD |
| 2025-08-22 |
0.2974 USD |
16,334,702.2100 POPCAT |
0.2735 USD |
0.2570 USD |
0.2993 USD |
0.2974 USD |
| 2025-08-21 |
0.2728 USD |
6,197,857.8000 POPCAT |
0.2845 USD |
0.2706 USD |
0.2888 USD |
0.2728 USD |
| 2025-08-20 |
0.2853 USD |
7,009,056.1600 POPCAT |
0.2675 USD |
0.2652 USD |
0.2873 USD |
0.2853 USD |
| 2025-08-19 |
0.2696 USD |
11,363,779.0400 POPCAT |
0.2801 USD |
0.2635 USD |
0.2846 USD |
0.2696 USD |
| 2025-08-18 |
0.2827 USD |
11,203,846.2500 POPCAT |
0.2970 USD |
0.2773 USD |
0.2978 USD |
0.2827 USD |
| 2025-08-17 |
0.3008 USD |
8,280,018.7100 POPCAT |
0.2970 USD |
0.2917 USD |
0.3095 USD |
0.3008 USD |
| 2025-08-16 |
0.2962 USD |
5,685,085.6300 POPCAT |
0.2928 USD |
0.2880 USD |
0.2990 USD |
0.2962 USD |
| 2025-08-15 |
0.2889 USD |
12,610,436.4200 POPCAT |
0.2997 USD |
0.2798 USD |
0.3106 USD |
0.2889 USD |
| 2025-08-14 |
0.2997 USD |
20,974,685.7000 POPCAT |
0.3448 USD |
0.2936 USD |
0.3554 USD |
0.2997 USD |
| 2025-08-13 |
0.3382 USD |
14,117,009.0200 POPCAT |
0.3339 USD |
0.3296 USD |
0.3486 USD |
0.3382 USD |
| 2025-08-12 |
0.3314 USD |
12,530,657.7000 POPCAT |
0.3047 USD |
0.2969 USD |
0.3377 USD |
0.3314 USD |
| 2025-08-11 |
0.3034 USD |
12,610,762.6300 POPCAT |
0.3429 USD |
0.3005 USD |
0.3526 USD |
0.3034 USD |
| 2025-08-10 |
0.3413 USD |
13,280,161.3300 POPCAT |
0.3373 USD |
0.3214 USD |
0.3516 USD |
0.3413 USD |
| 2025-08-09 |
0.3438 USD |
8,840,059.3100 POPCAT |
0.3251 USD |
0.3203 USD |
0.3456 USD |
0.3438 USD |
| 2025-08-08 |
0.3249 USD |
8,690,119.2900 POPCAT |
0.3270 USD |
0.3155 USD |
0.3323 USD |
0.3249 USD |
| 2025-08-07 |
0.3229 USD |
6,094,733.7300 POPCAT |
0.3032 USD |
0.2999 USD |
0.3249 USD |
0.3229 USD |
| 2025-08-06 |
0.3035 USD |
7,375,406.1400 POPCAT |
0.2935 USD |
0.2832 USD |
0.3071 USD |
0.3035 USD |
| 2025-08-05 |
0.2928 USD |
8,580,290.8600 POPCAT |
0.3138 USD |
0.2841 USD |
0.3144 USD |
0.2928 USD |
| 2025-08-04 |
0.3135 USD |
7,954,725.7700 POPCAT |
0.2955 USD |
0.2950 USD |
0.3146 USD |
0.3135 USD |
| 2025-08-03 |
0.2968 USD |
5,204,683.5500 POPCAT |
0.2856 USD |
0.2811 USD |
0.2985 USD |
0.2968 USD |
| 2025-08-02 |
0.2823 USD |
8,984,485.1500 POPCAT |
0.2982 USD |
0.2746 USD |
0.3025 USD |
0.2823 USD |
| 2025-08-01 |
0.2948 USD |
19,119,359.6300 POPCAT |
0.3074 USD |
0.2853 USD |
0.3130 USD |
0.2948 USD |
| 2025-07-31 |
0.3110 USD |
15,304,820.4900 POPCAT |
0.3314 USD |
0.3079 USD |
0.3462 USD |
0.3110 USD |
| 2025-07-30 |
0.3305 USD |
20,059,488.6200 POPCAT |
0.3370 USD |
0.3062 USD |
0.3417 USD |
0.3305 USD |
| 2025-07-29 |
0.3351 USD |
17,094,180.2900 POPCAT |
0.3453 USD |
0.3275 USD |
0.3609 USD |
0.3351 USD |
| 2025-07-28 |
0.3430 USD |
24,631,439.9500 POPCAT |
0.3836 USD |
0.3413 USD |
0.3929 USD |
0.3430 USD |
| 2025-07-27 |
0.3835 USD |
13,341,125.6300 POPCAT |
0.3747 USD |
0.3711 USD |
0.3943 USD |
0.3835 USD |
| 2025-07-26 |
0.3757 USD |
7,343,456.5500 POPCAT |
0.3840 USD |
0.3732 USD |
0.3917 USD |
0.3757 USD |
| 2025-07-25 |
0.3828 USD |
20,784,051.3400 POPCAT |
0.3640 USD |
0.3456 USD |
0.3858 USD |
0.3828 USD |
| 2025-07-24 |
0.3672 USD |
25,853,284.3700 POPCAT |
0.3916 USD |
0.3532 USD |
0.4054 USD |
0.3672 USD |
| 2025-07-23 |
0.3960 USD |
24,237,226.6800 POPCAT |
0.4823 USD |
0.3823 USD |
0.4826 USD |
0.3960 USD |
| 2025-07-22 |
0.4748 USD |
31,633,903.9300 POPCAT |
0.4360 USD |
0.4024 USD |
0.4805 USD |
0.4748 USD |
| 2025-07-21 |
0.4361 USD |
34,607,019.6400 POPCAT |
0.4200 USD |
0.3954 USD |
0.4478 USD |
0.4361 USD |
| 2025-07-20 |
0.4159 USD |
21,869,377.6600 POPCAT |
0.3901 USD |
0.3821 USD |
0.4248 USD |
0.4159 USD |
| 2025-07-19 |
0.3894 USD |
12,975,759.5900 POPCAT |
0.3748 USD |
0.3650 USD |
0.3938 USD |
0.3894 USD |
| 2025-07-18 |
0.3698 USD |
23,305,113.5900 POPCAT |
0.3946 USD |
0.3603 USD |
0.4275 USD |
0.3698 USD |
| 2025-07-17 |
0.3978 USD |
24,184,653.9200 POPCAT |
0.4122 USD |
0.3831 USD |
0.4287 USD |
0.3978 USD |
| 2025-07-16 |
0.4228 USD |
25,907,078.7600 POPCAT |
0.3779 USD |
0.3608 USD |
0.4319 USD |
0.4228 USD |
| 2025-07-15 |
0.3668 USD |
18,992,148.7200 POPCAT |
0.3687 USD |
0.3508 USD |
0.3828 USD |
0.3668 USD |
| 2025-07-14 |
0.3716 USD |
26,574,322.9400 POPCAT |
0.3724 USD |
0.3636 USD |
0.4117 USD |
0.3716 USD |
| 2025-07-13 |
0.3786 USD |
13,567,246.6400 POPCAT |
0.3593 USD |
0.3531 USD |
0.3924 USD |
0.3786 USD |
| 2025-07-12 |
0.3641 USD |
17,353,459.1600 POPCAT |
0.3613 USD |
0.3493 USD |
0.3711 USD |
0.3641 USD |
| 2025-07-11 |
0.3851 USD |
18,615,290.0600 POPCAT |
0.3768 USD |
0.3627 USD |
0.3904 USD |
0.3851 USD |
| 2025-07-10 |
0.3643 USD |
20,753,337.6800 POPCAT |
0.3263 USD |
0.3197 USD |
0.3685 USD |
0.3643 USD |
| 2025-07-09 |
0.3217 USD |
15,695,028.5500 POPCAT |
0.2906 USD |
0.2829 USD |
0.3226 USD |
0.3217 USD |